Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolife Solutions (NQ: BLFS )

23.40 -0.66 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 2.380 2.400 2.380 2.390 13,511 +0.03(+1.27%)
Jun 29, 2017 2.380 2.380 2.360 2.360 4,070 +0.00(+0.00%)
Jun 28, 2017 2.400 2.400 2.350 2.360 15,787 -0.04(-1.67%)
Jun 27, 2017 2.370 2.400 2.360 2.400 3,884 +0.05(+2.13%)
Jun 26, 2017 2.375 2.375 2.320 2.350 18,482 -0.04(-1.67%)
Jun 23, 2017 2.370 2.400 2.369 2.390 33,810 +0.04(+1.70%)
Jun 22, 2017 2.350 2.380 2.350 2.350 13,911 -0.01(-0.43%)
Jun 21, 2017 2.400 2.400 2.360 2.360 23,991 -0.03(-1.25%)
Jun 20, 2017 2.326 2.400 2.326 2.390 77,468 +0.07(+3.02%)
Jun 19, 2017 2.300 2.340 2.300 2.320 9,508 +0.04(+1.75%)
Jun 16, 2017 2.240 2.350 2.240 2.280 19,306 +0.05(+2.24%)
Jun 15, 2017 2.220 2.250 2.160 2.230 16,899 -0.01(-0.45%)
Jun 14, 2017 2.190 2.290 2.126 2.240 15,966 -0.03(-1.32%)
Jun 13, 2017 2.275 2.310 2.254 2.270 13,350 -0.01(-0.43%)
Jun 12, 2017 2.350 2.350 2.270 2.280 8,641 -0.07(-2.98%)
Jun 09, 2017 2.430 2.430 2.350 2.350 62,737 -0.03(-1.26%)
Jun 08, 2017 2.250 2.380 2.230 2.380 59,935 +0.14(+6.25%)
Jun 07, 2017 2.290 2.290 2.210 2.240 10,154 +0.03(+1.36%)
Jun 06, 2017 2.150 2.240 2.150 2.210 26,198 +0.05(+2.31%)
Jun 05, 2017 2.164 2.172 2.150 2.160 8,760 +0.00(+0.00%)
Jun 02, 2017 2.130 2.190 2.130 2.160 8,518 +0.01(+0.47%)
Jun 01, 2017 2.150 2.200 2.150 2.150 20,109 +0.00(+0.00%)
May 31, 2017 2.180 2.200 2.130 2.150 19,555 -0.05(-2.27%)
May 30, 2017 2.270 2.300 2.149 2.200 15,884 -0.10(-4.35%)
May 26, 2017 2.260 2.300 2.250 2.300 5,110 +0.00(+0.00%)
May 25, 2017 2.300 2.320 2.260 2.300 20,490 +0.03(+1.32%)
May 24, 2017 2.200 2.290 2.200 2.270 30,036 +0.04(+1.79%)
May 23, 2017 2.237 2.245 2.220 2.230 4,250 +0.03(+1.36%)
May 22, 2017 2.250 2.260 2.170 2.200 10,511 -0.01(-0.45%)
May 19, 2017 2.200 2.210 2.180 2.210 21,694 +0.03(+1.38%)
May 18, 2017 2.150 2.187 2.150 2.180 6,962 +0.05(+2.35%)
May 17, 2017 2.120 2.180 2.120 2.130 24,746 -0.02(-0.93%)
May 16, 2017 2.180 2.180 2.120 2.150 17,675 -0.03(-1.38%)
May 15, 2017 2.300 2.300 2.160 2.180 21,701 -0.08(-3.54%)
May 12, 2017 2.250 2.340 2.110 2.260 133,281 +0.03(+1.35%)
May 11, 2017 2.240 2.240 2.151 2.230 8,754 +0.05(+2.29%)
May 10, 2017 2.210 2.240 2.167 2.180 32,885 +0.02(+0.93%)
May 09, 2017 2.090 2.200 2.090 2.160 18,820 +0.05(+2.37%)
May 08, 2017 2.100 2.180 2.100 2.110 66,469 +0.01(+0.48%)
May 05, 2017 2.069 2.100 2.050 2.100 18,476 +0.05(+2.44%)
May 04, 2017 2.160 2.160 2.020 2.050 8,597 -0.02(-0.97%)
May 03, 2017 2.010 2.170 2.010 2.070 55,113 +0.05(+2.48%)
May 02, 2017 2.020 2.030 2.020 2.020 13,291 +0.00(+0.00%)
May 01, 2017 2.020 2.040 2.020 2.020 13,684 +0.00(+0.00%)
Apr 28, 2017 2.020 2.046 2.020 2.020 10,743 +0.00(+0.00%)
Apr 27, 2017 2.020 2.030 2.020 2.020 45,861 -0.02(-0.98%)
Apr 26, 2017 2.040 2.060 2.020 2.040 8,782 +0.00(+0.00%)
Apr 25, 2017 2.050 2.080 2.030 2.040 21,479 +0.00(+0.00%)
Apr 24, 2017 2.060 2.115 2.040 2.040 18,343 -0.01(-0.49%)
Apr 21, 2017 2.089 2.105 2.050 2.050 19,861 -0.02(-0.97%)
Apr 20, 2017 2.090 2.100 2.060 2.070 28,980 +0.02(+0.98%)
Apr 19, 2017 2.020 2.190 2.020 2.050 98,361 +0.03(+1.49%)
Apr 18, 2017 2.050 2.050 2.020 2.020 1,367 -0.01(-0.49%)
Apr 17, 2017 2.050 2.090 2.020 2.030 17,975 -0.01(-0.49%)
Apr 13, 2017 2.040 2.100 2.040 2.040 6,100 +0.01(+0.49%)
Apr 12, 2017 2.020 2.080 2.020 2.030 20,800 +0.00(+0.00%)
Apr 11, 2017 2.060 2.130 2.020 2.030 24,606 -0.01(-0.49%)
Apr 10, 2017 2.050 2.070 2.020 2.040 22,638 -0.00(-0.09%)
Apr 07, 2017 2.030 2.100 2.026 2.042 43,962 +0.02(+1.08%)
Apr 06, 2017 2.031 2.058 2.020 2.020 6,895 -0.01(-0.49%)
Apr 05, 2017 2.049 2.097 2.030 2.030 5,325 -0.01(-0.49%)
Apr 04, 2017 2.090 2.100 2.030 2.040 7,408 -0.06(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.